Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 41.14 | 41.29 | 40.03 | 40.25 | 3,113,750 | -0.93(-2.26%) |
Apr 28, 2022 | 41.38 | 41.54 | 40.79 | 41.19 | 764,929 | +0.07(+0.16%) |
Apr 27, 2022 | 41.62 | 41.97 | 41.05 | 41.12 | 818,089 | -0.50(-1.21%) |
Apr 26, 2022 | 41.52 | 42.34 | 41.43 | 41.62 | 542,760 | -0.03(-0.07%) |
Apr 25, 2022 | 42.79 | 43.03 | 41.06 | 41.65 | 586,803 | -1.11(-2.60%) |
Apr 22, 2022 | 42.91 | 43.20 | 42.53 | 42.76 | 664,021 | -0.21(-0.50%) |
Apr 21, 2022 | 43.84 | 44.30 | 42.94 | 42.98 | 645,064 | -0.66(-1.52%) |
Apr 20, 2022 | 43.60 | 44.22 | 43.42 | 43.64 | 411,686 | +0.42(+0.97%) |
Apr 19, 2022 | 42.87 | 43.41 | 42.87 | 43.22 | 344,769 | +0.48(+1.13%) |
Apr 18, 2022 | 42.81 | 43.60 | 42.42 | 42.73 | 585,507 | +0.03(+0.07%) |
Apr 14, 2022 | 42.55 | 43.04 | 42.44 | 42.71 | 503,490 | +0.49(+1.17%) |
Apr 13, 2022 | 42.73 | 42.99 | 42.05 | 42.21 | 376,062 | -0.42(-0.98%) |
Apr 12, 2022 | 42.76 | 43.10 | 42.41 | 42.63 | 548,152 | -0.11(-0.26%) |
Apr 11, 2022 | 43.32 | 44.04 | 42.53 | 42.74 | 415,727 | -0.32(-0.74%) |
Apr 08, 2022 | 42.92 | 43.48 | 42.78 | 43.06 | 340,930 | +0.15(+0.35%) |
Apr 07, 2022 | 43.56 | 43.58 | 42.77 | 42.91 | 361,077 | -0.64(-1.48%) |
Apr 06, 2022 | 42.86 | 43.67 | 42.73 | 43.56 | 357,631 | +0.76(+1.79%) |
Apr 05, 2022 | 42.96 | 43.55 | 42.49 | 42.79 | 431,053 | -0.19(-0.43%) |
Apr 04, 2022 | 43.81 | 43.81 | 42.31 | 42.98 | 794,268 | -1.02(-2.31%) |
Apr 01, 2022 | 42.78 | 44.05 | 42.77 | 43.99 | 796,280 | +1.22(+2.86%) |
Mar 31, 2022 | 43.10 | 43.56 | 42.72 | 42.77 | 411,154 | -0.47(-1.08%) |
Mar 30, 2022 | 43.26 | 43.56 | 43.01 | 43.24 | 484,277 | -0.02(-0.04%) |
Mar 29, 2022 | 42.97 | 43.34 | 42.45 | 43.26 | 412,516 | +0.46(+1.07%) |
Mar 28, 2022 | 42.32 | 42.87 | 42.06 | 42.80 | 324,338 | +0.35(+0.81%) |
Mar 25, 2022 | 41.56 | 42.46 | 41.33 | 42.45 | 332,123 | +1.18(+2.85%) |
Mar 24, 2022 | 41.04 | 41.47 | 40.71 | 41.28 | 278,924 | +0.44(+1.07%) |
Mar 23, 2022 | 41.22 | 41.26 | 40.57 | 40.84 | 475,561 | -0.36(-0.88%) |
Mar 22, 2022 | 41.45 | 41.76 | 40.99 | 41.21 | 482,479 | -0.08(-0.20%) |
Mar 21, 2022 | 40.65 | 41.44 | 40.65 | 41.29 | 383,172 | +0.76(+1.86%) |
Mar 18, 2022 | 40.82 | 40.83 | 40.13 | 40.53 | 1,094,065 | -0.03(-0.07%) |
Mar 17, 2022 | 40.39 | 41.43 | 40.11 | 40.56 | 519,619 | -0.07(-0.18%) |
Mar 16, 2022 | 40.60 | 40.76 | 39.76 | 40.64 | 447,235 | +0.13(+0.32%) |
Mar 15, 2022 | 40.32 | 40.71 | 40.01 | 40.51 | 292,124 | +0.24(+0.58%) |
Mar 14, 2022 | 41.18 | 41.18 | 39.89 | 40.27 | 464,338 | -0.45(-1.11%) |
Mar 11, 2022 | 41.20 | 41.47 | 40.50 | 40.72 | 393,398 | -0.55(-1.32%) |
Mar 10, 2022 | 40.46 | 41.71 | 40.21 | 41.27 | 553,508 | +0.56(+1.39%) |
Mar 09, 2022 | 42.13 | 42.13 | 40.63 | 40.70 | 812,989 | -1.42(-3.38%) |
Mar 08, 2022 | 42.20 | 42.63 | 41.69 | 42.13 | 667,942 | +0.10(+0.24%) |
Mar 07, 2022 | 41.89 | 42.11 | 41.51 | 42.03 | 415,231 | +0.18(+0.42%) |
Mar 04, 2022 | 41.09 | 41.90 | 40.89 | 41.85 | 439,845 | +0.45(+1.09%) |
Mar 03, 2022 | 40.51 | 41.42 | 40.38 | 41.40 | 418,087 | +1.14(+2.83%) |
Mar 02, 2022 | 39.69 | 40.45 | 39.29 | 40.26 | 478,652 | +0.86(+2.18%) |
Mar 01, 2022 | 40.36 | 40.42 | 39.01 | 39.40 | 1,152,758 | -0.94(-2.34%) |
Feb 28, 2022 | 39.77 | 40.67 | 39.51 | 40.34 | 651,505 | +0.12(+0.30%) |
Feb 25, 2022 | 38.41 | 40.29 | 39.33 | 40.22 | 691,719 | +1.89(+4.92%) |
Feb 24, 2022 | 37.24 | 38.41 | 37.09 | 38.34 | 1,039,296 | +1.19(+3.21%) |
Feb 23, 2022 | 37.54 | 37.71 | 37.01 | 37.14 | 580,320 | -0.32(-0.86%) |
Feb 22, 2022 | 36.96 | 37.61 | 36.53 | 37.47 | 460,527 | +0.48(+1.30%) |
Feb 18, 2022 | 36.99 | 0 | -0.39(-1.04%) | |||
Feb 17, 2022 | 37.17 | 37.50 | 36.94 | 37.38 | 558,511 | +0.00(+0.00%) |
Feb 16, 2022 | 37.11 | 37.53 | 36.87 | 37.38 | 578,709 | +0.06(+0.15%) |
Feb 15, 2022 | 37.34 | 37.80 | 37.09 | 37.32 | 426,231 | +0.05(+0.12%) |
Feb 14, 2022 | 37.23 | 37.50 | 36.77 | 37.27 | 623,928 | +0.13(+0.35%) |
Feb 11, 2022 | 36.76 | 37.56 | 36.69 | 37.14 | 610,268 | +0.43(+1.18%) |
Feb 10, 2022 | 36.92 | 37.38 | 36.51 | 36.71 | 535,678 | -0.74(-1.98%) |
Feb 09, 2022 | 37.13 | 37.51 | 36.94 | 37.45 | 524,867 | +0.52(+1.40%) |
Feb 08, 2022 | 37.40 | 37.40 | 36.82 | 36.93 | 510,838 | -0.29(-0.77%) |
Feb 07, 2022 | 36.94 | 37.40 | 36.41 | 37.22 | 513,709 | +0.23(+0.63%) |
Feb 04, 2022 | 37.09 | 37.32 | 36.28 | 36.99 | 465,950 | -0.22(-0.60%) |
Feb 03, 2022 | 37.12 | 37.53 | 37.21 | 601,209 | +0.30(+0.80%) | |
Feb 02, 2022 | 36.83 | 37.23 | 36.68 | 36.91 | 605,298 | -0.13(-0.35%) |